Regencell Bioscience Holdings Limited (RGC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Regencell Bioscience Holdings Limited (RGC) since IPO date, it would be worth $88.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $196.37, while $1000 invested 3 months ago would be worth $205.43. This corresponds to total returns of -91.17%, -80.36%, -79.46%, respectively, with annualized returns of -87.13%, -80.36%, -79.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.44 | 5.3 | 5.3 | 5.5 | 5.22 | 153,164 |
| August 20, 2026 | 5.76 | 5.44 | 5.44 | 6.06 | 5.37 | 140,453 |
| August 19, 2026 | 5.42 | 5.81 | 5.81 | 6.14 | 5.42 | 253,431 |
| August 18, 2026 | 5.32 | 5.46 | 5.46 | 5.54 | 5.22 | 87,594 |
| August 17, 2026 | 5.4 | 5.35 | 5.35 | 5.55 | 5.1 | 184,444 |
| August 14, 2026 | 5.24 | 5.45 | 5.45 | 5.55 | 5.1 | 131,960 |
| August 13, 2026 | 5.08 | 5.24 | 5.24 | 5.37 | 5.06 | 165,913 |
| August 12, 2026 | 5.1 | 5.06 | 5.06 | 5.35 | 5.02 | 186,834 |
| August 11, 2026 | 5.33 | 5.02 | 5.02 | 5.36 | 4.91 | 231,759 |
| August 10, 2026 | 5.52 | 5.28 | 5.28 | 5.68 | 5.2 | 203,211 |
| August 07, 2026 | 5.48 | 5.41 | 5.41 | 5.75 | 5.24 | 191,414 |
| August 06, 2026 | 5.96 | 5.46 | 5.46 | 5.96 | 5.4 | 168,305 |
| August 05, 2026 | 6.01 | 5.87 | 5.87 | 6.23 | 5.66 | 299,619 |
| August 04, 2026 | 6.31 | 6.05 | 6.05 | 6.4 | 5.9 | 229,013 |
| August 03, 2026 | 6.06 | 6.13 | 6.13 | 6.75 | 5.96 | 292,118 |
| July 31, 2026 | 5.93 | 6.18 | 6.18 | 6.2 | 5.63 | 191,319 |
| July 30, 2026 | 5.76 | 5.94 | 5.94 | 6.15 | 5.59 | 174,486 |
| July 29, 2026 | 5.97 | 5.65 | 5.65 | 6.35 | 5.59 | 172,289 |
| July 28, 2026 | 5.67 | 5.97 | 5.97 | 6.08 | 5.33 | 163,201 |
| July 27, 2026 | 5.72 | 5.83 | 5.83 | 6.2 | 5.63 | 201,994 |
| July 23, 2026 | 5.94 | 5.62 | 5.62 | 5.99 | 5.57 | 156,146 |
| July 22, 2026 | 6 | 5.98 | 5.98 | 6.2 | 5.56 | 284,060 |
| July 21, 2026 | 5.23 | 6.06 | 6.06 | 6.3 | 5.16 | 571,796 |
| July 20, 2026 | 5 | 5.1 | 5.1 | 5.31 | 4.92 | 148,696 |
| July 17, 2026 | 4.66 | 5.02 | 5.02 | 5.12 | 4.51 | 149,127 |
| July 16, 2026 | 5.17 | 4.78 | 4.78 | 5.21 | 4.67 | 293,805 |
| July 15, 2026 | 5.6 | 5.13 | 5.13 | 5.72 | 5.05 | 313,510 |
| July 14, 2026 | 5.11 | 5.65 | 5.65 | 5.72 | 4.93 | 454,546 |
| July 13, 2026 | 5.99 | 5.05 | 5.05 | 5.99 | 4.92 | 471,770 |
| July 10, 2026 | 6 | 5.88 | 5.88 | 6.13 | 5.75 | 351,732 |
| July 09, 2026 | 6.41 | 6.07 | 6.07 | 6.89 | 5.85 | 594,184 |
| July 08, 2026 | 5.82 | 6.49 | 6.49 | 7.69 | 5.8 | 1.45M |
| July 07, 2026 | 5.6 | 5.95 | 5.95 | 6.1 | 5.17 | 413,772 |
| July 06, 2026 | 6.36 | 5.61 | 5.61 | 6.63 | 5.6 | 563,318 |
| July 02, 2026 | 8.09 | 6.37 | 6.37 | 8.2 | 6.32 | 927,190 |
| July 01, 2026 | 6.09 | 8.03 | 8.03 | 8.78 | 6 | 2.54M |
| June 30, 2026 | 6.01 | 6.09 | 6.09 | 6.88 | 5.8 | 443,220 |
| June 29, 2026 | 6.73 | 6.19 | 6.19 | 7.33 | 5.93 | 391,575 |
| June 26, 2026 | 7.34 | 6.48 | 6.48 | 7.5 | 5.8 | 495,732 |
| June 25, 2026 | 8.64 | 7.49 | 7.49 | 8.7 | 7.17 | 417,039 |
| June 24, 2026 | 10.63 | 8.56 | 8.56 | 11 | 8.55 | 468,313 |
| June 23, 2026 | 10.67 | 11.08 | 11.08 | 12 | 10.48 | 256,496 |
| June 22, 2026 | 12.11 | 10.51 | 10.51 | 14.66 | 10.15 | 535,383 |
| June 18, 2026 | 14.55 | 12.01 | 12.01 | 14.85 | 11.89 | 377,215 |
| June 17, 2026 | 16.8 | 14.82 | 14.82 | 17.01 | 14.27 | 196,622 |
| June 16, 2026 | 16.97 | 16.73 | 16.73 | 17.92 | 15.3 | 157,382 |
| June 15, 2026 | 18.83 | 17.09 | 17.09 | 19.9 | 17 | 150,847 |
| June 12, 2026 | 19.7 | 18.83 | 18.83 | 20.51 | 18.59 | 84,965 |
| June 11, 2026 | 20.49 | 19.69 | 19.69 | 20.7 | 18.8 | 92,364 |
| June 10, 2026 | 20.01 | 20.45 | 20.45 | 21 | 19.5 | 51,688 |
| June 09, 2026 | 21.35 | 20.31 | 20.31 | 21.92 | 19.1 | 89,483 |
| June 08, 2026 | 21.23 | 21.39 | 21.39 | 21.98 | 20.4 | 123,370 |
| June 05, 2026 | 22.5 | 19.99 | 19.99 | 22.5 | 19.7 | 101,361 |
| June 04, 2026 | 23.66 | 22.16 | 22.16 | 23.96 | 21.8 | 112,780 |
| June 03, 2026 | 23.46 | 23.75 | 23.75 | 25.14 | 23.32 | 93,809 |
| June 02, 2026 | 24.1 | 23.15 | 23.15 | 24.13 | 23.15 | 77,343 |
| June 01, 2026 | 23.85 | 24.17 | 24.17 | 24.76 | 23.6 | 73,245 |
| May 29, 2026 | 24.18 | 23.9 | 23.9 | 24.55 | 23.71 | 70,620 |
| May 28, 2026 | 23.7 | 24.11 | 24.11 | 25 | 23.69 | 66,047 |
| May 27, 2026 | 24.1 | 23.71 | 23.71 | 24.27 | 23.09 | 137,807 |